CMS Energy Corporation (CMS)
NYSE: CMS
· Real-Time Price · USD
72.59
-0.87 (-1.18%)
At close: Aug 14, 2025, 3:59 PM
72.88
0.40%
After-hours: Aug 14, 2025, 07:30 PM EDT
CMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 72.87 | 73.47 | 72.63 | 73.46 | 73.46 | 0.89% | 1,762,610 |
| Aug 12, 2025 | 73.02 | 73.09 | 72.33 | 72.81 | 72.81 | -0.15% | 2,583,507 |
| Aug 11, 2025 | 73.60 | 73.63 | 72.44 | 72.92 | 72.92 | -0.76% | 2,404,304 |
| Aug 8, 2025 | 74.38 | 74.62 | 73.23 | 73.48 | 73.48 | -1.41% | 2,571,411 |
| Aug 7, 2025 | 74.03 | 74.89 | 73.74 | 74.53 | 73.99 | 0.57% | 3,072,200 |
| Aug 6, 2025 | 74.26 | 74.76 | 73.87 | 74.11 | 73.57 | -0.07% | 1,853,423 |
| Aug 5, 2025 | 74.84 | 74.93 | 73.94 | 74.16 | 73.62 | -0.68% | 2,046,314 |
| Aug 4, 2025 | 74.32 | 74.94 | 74.19 | 74.67 | 74.13 | 0.80% | 2,467,324 |
| Aug 1, 2025 | 74.15 | 74.40 | 73.55 | 74.08 | 73.54 | 0.38% | 2,926,300 |
| Jul 31, 2025 | 72.15 | 73.85 | 72.15 | 73.80 | 73.26 | 2.26% | 3,890,065 |
| Jul 30, 2025 | 72.36 | 72.91 | 71.94 | 72.17 | 71.64 | -0.14% | 2,505,800 |
| Jul 29, 2025 | 71.51 | 72.36 | 71.16 | 72.27 | 71.74 | 1.30% | 2,165,635 |
| Jul 28, 2025 | 72.49 | 72.57 | 71.33 | 71.34 | 70.82 | -1.98% | 1,944,142 |
| Jul 25, 2025 | 72.83 | 73.27 | 72.12 | 72.78 | 72.25 | -0.15% | 2,035,900 |
| Jul 24, 2025 | 73.00 | 73.33 | 72.56 | 72.89 | 72.36 | 0.00% | 1,905,328 |
| Jul 23, 2025 | 73.43 | 73.56 | 72.63 | 72.89 | 72.36 | -0.94% | 2,673,800 |
| Jul 22, 2025 | 72.53 | 73.60 | 72.33 | 73.58 | 73.04 | 1.84% | 1,525,600 |
| Jul 21, 2025 | 72.07 | 72.52 | 71.74 | 72.25 | 71.72 | 0.46% | 1,305,600 |
| Jul 18, 2025 | 71.17 | 72.04 | 71.00 | 71.92 | 71.40 | 1.51% | 1,583,714 |
| Jul 17, 2025 | 70.30 | 71.15 | 70.16 | 70.85 | 70.33 | 0.23% | 2,011,500 |